| 2024 |
| 04/24 | 1,424 | 1,429 | 1,420 | 1,428 | +0.35% | 5,600 | 168億1130万 | +0.14% |
| 04/23 | 1,411 | 1,425 | 1,411 | 1,423 | +1.28% | 7,300 | 167億5244万 | -0.21% |
| 04/22 | 1,410 | 1,413 | 1,405 | 1,405 | +0.36% | 3,500 | 165億4053万 | -1.47% |
| 04/19 | 1,402 | 1,413 | 1,397 | 1,400 | -0.99% | 11,500 | 164億8167万 | -1.89% |
| 04/18 | 1,412 | 1,421 | 1,404 | 1,414 | +0.78% | 5,400 | 166億4649万 | -0.98% |
| 04/17 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 04/17 | 1,411 | 1,418 | 1,392 | 1,403 | -0.64% | 12,900 | 165億1699万 | -1.75% |
| 04/16 | 1,425 | 1,429 | 1,412 | 1,412 | -0.98% | 9,700 | 166億2294万 | -1.12% |
| 04/15 | 1,447 | 1,447 | 1,420 | 1,426 | -1.59% | 10,200 | 167億8776万 | -0.14% |
| 04/12 | 1,444 | 1,450 | 1,439 | 1,449 | +0.76% | 13,000 | 170億5853万 | +1.47% |
| 04/11 | 1,443 | 1,443 | 1,428 | 1,438 | +0.42% | 4,300 | 169億2903万 | +0.77% |
| 04/10 | 1,428 | 1,440 | 1,428 | 1,432 | -0.56% | 4,000 | 168億5840万 | +0.42% |
| 04/09 | 1,427 | 1,440 | 1,427 | 1,440 | +0.91% | 5,900 | 169億5258万 | +1.05% |
| 04/08 | 1,416 | 1,433 | 1,414 | 1,427 | +1.86% | 15,100 | 167億9953万 | +0.28% |
| 04/05 | 1,409 | 1,410 | 1,397 | 1,401 | -0.57% | 6,600 | 164億9344万 | -1.55% |
| 04/04 | 1,413 | 1,426 | 1,395 | 1,409 | -0.28% | 31,000 | 165億8763万 | -0.98% |
| 04/03 | （IR情報）15:00 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/03 | 1,422 | 1,435 | 1,413 | 1,413 | +0.43% | 14,900 | 166億3472万 | -0.77% |
| 04/02 | 1,425 | 1,433 | 1,407 | 1,407 | -1.26% | 16,000 | 165億6408万 | -1.26% |
| 04/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/01 | （自社株買い）取締役会(2024年1月19日)での決議状況(取得期間2024年1月22日～2024年5月24日) |
| 04/01 | 1,436 | 1,436 | 1,423 | 1,425 | -0.84% | 7,900 | 167億7599万 | -0.07% |
| 03/29 | 1,428 | 1,439 | 1,428 | 1,437 | +0.7% | 6,500 | 169億1726万 | +0.77% |
| 03/28 | 1,447 | 1,447 | 1,427 | 1,427 | -1.38% | 6,800 | 167億9953万 | 0% |
| 03/27 | 1,459 | 1,459 | 1,445 | 1,447 | +0.14% | 12,600 | 170億3498万 | +1.33% |
| 03/26 | 1,444 | 1,445 | 1,430 | 1,445 | +0.07% | 7,800 | 170億1144万 | +1.19% |
| 03/25 | 1,461 | 1,461 | 1,444 | 1,444 | -0.55% | 13,000 | 169億9967万 | +1.26% |
| 03/22 | 1,443 | 1,453 | 1,442 | 1,452 | +0.83% | 10,600 | 170億9385万 | +1.97% |
| 03/21 | 1,441 | 1,445 | 1,435 | 1,440 | +0.42% | 8,500 | 169億5258万 | +1.19% |
| 03/19 | 1,432 | 1,434 | 1,416 | 1,434 | +0.63% | 11,100 | 168億8194万 | +0.77% |
| 03/18 | 1,434 | 1,437 | 1,423 | 1,425 | -0.49% | 9,300 | 167億7599万 | +0.21% |
| 03/15 | 1,432 | 1,437 | 1,425 | 1,432 | +0.21% | 13,800 | 168億5840万 | +0.7% |
| 03/14 | 1,425 | 1,429 | 1,410 | 1,429 | +1.64% | 9,100 | 168億2308万 | +0.49% |
| 03/13 | 1,421 | 1,424 | 1,405 | 1,406 | -0.57% | 9,600 | 165億5231万 | -1.13% |
| 03/12 | 1,406 | 1,414 | 1,395 | 1,414 | +0.14% | 5,000 | 166億4649万 | -0.56% |
| 03/11 | 1,424 | 1,424 | 1,395 | 1,412 | -0.98% | 9,400 | 166億2294万 | -0.84% |
| 03/08 | 1,411 | 1,426 | 1,411 | 1,426 | +0.64% | 12,600 | 167億8776万 | 0% |
| 03/07 | 1,412 | 1,426 | 1,412 | 1,417 | +0.07% | 6,500 | 166億8181万 | -0.7% |
| 03/06 | 1,400 | 1,428 | 1,400 | 1,416 | +1.07% | 16,300 | 166億7003万 | -0.91% |
| 03/05 | 1,398 | 1,418 | 1,390 | 1,401 | +0.21% | 13,800 | 164億9344万 | -2.03% |
| 03/04 | （自社株買い）取締役会(2024年1月19日)での決議状況(取得期間2024年1月22日～2024年5月24日) |
| 03/04 | 1,415 | 1,416 | 1,396 | 1,398 | -1.13% | 16,600 | 164億5813万 | -2.31% |
| 03/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 1,412 | 1,421 | 1,402 | 1,414 | +0.14% | 11,300 | 166億4649万 | -1.33% |
| 02/29 | 1,427 | 1,427 | 1,404 | 1,412 | -1.6% | 12,500 | 166億2294万 | -1.53% |
| 02/28 | 1,426 | 1,437 | 1,426 | 1,435 | +0.63% | 7,600 | 168億9371万 | -0.07% |
| 02/27 | 1,425 | 1,436 | 1,425 | 1,426 | +0.07% | 5,700 | 167億8776万 | -0.77% |
| 02/26 | 1,441 | 1,442 | 1,422 | 1,425 | -1.18% | 6,300 | 167億7599万 | -0.77% |
| 02/22 | 1,469 | 1,469 | 1,432 | 1,442 | -1.03% | 18,000 | 169億7612万 | +0.56% |
| 02/21 | 1,460 | 1,460 | 1,435 | 1,457 | 0% | 14,000 | 171億5271万 | +1.82% |
| 02/20 | 1,444 | 1,462 | 1,435 | 1,457 | +1.46% | 26,300 | 171億5271万 | +2.03% |
| 02/19 | 1,413 | 1,436 | 1,413 | 1,436 | +2.21% | 10,600 | 169億549万 | +0.7% |
| 02/16 | 1,393 | 1,413 | 1,392 | 1,405 | +0.86% | 11,900 | 165億4053万 | -1.26% |
| 02/15 | 1,427 | 1,427 | 1,388 | 1,393 | -2.38% | 26,900 | 163億9926万 | -2.11% |
| 02/14 | 1,437 | 1,437 | 1,422 | 1,427 | -0.49% | 12,100 | 167億9953万 | +0.28% |
| 02/13 | 1,426 | 1,443 | 1,426 | 1,434 | +0.84% | 16,500 | 168億8194万 | +0.84% |
| 02/09 | 1,421 | 1,436 | 1,416 | 1,422 | +0.07% | 20,800 | 167億4067万 | +0.07% |
| 02/08 | 1,426 | 1,428 | 1,410 | 1,421 | -0.77% | 20,700 | 167億2890万 | +0.07% |
| 02/07 | 1,420 | 1,439 | 1,420 | 1,432 | +0.63% | 20,300 | 168億5840万 | +0.85% |
| 02/06 | 1,418 | 1,443 | 1,402 | 1,423 | +0.99% | 31,900 | 167億5244万 | +0.35% |
| 02/05 | 1,455 | 1,455 | 1,409 | 1,409 | -3.16% | 27,800 | 165億8763万 | -0.56% |
| 02/02 | （自社株買い）取締役会(2024年1月19日)での決議状況(取得期間2024年1月22日～2024年5月24日) |
| 02/02 | 1,471 | 1,471 | 1,451 | 1,455 | -1.09% | 18,300 | 171億2917万 | +2.75% |
| 02/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 1,456 | 1,477 | 1,455 | 1,471 | +0.96% | 24,700 | 173億1753万 | +4.1% |
| 01/31 | 1,445 | 1,459 | 1,443 | 1,457 | +0.83% | 17,600 | 171億5271万 | +3.26% |
| 01/30 | 1,448 | 1,459 | 1,435 | 1,445 | -0.07% | 58,500 | 170億1144万 | +2.63% |
| 01/29 | 1,435 | 1,458 | 1,430 | 1,446 | +0.84% | 20,100 | 170億2321万 | +2.84% |
| 01/26 | 1,440 | 1,441 | 1,415 | 1,434 | -0.83% | 33,600 | 168億8194万 | +2.14% |
| 01/25 | 1,447 | 1,459 | 1,443 | 1,446 | 0% | 20,200 | 170億2321万 | +3.06% |
| 01/24 | 1,455 | 1,455 | 1,439 | 1,446 | -0.69% | 28,200 | 170億2321万 | +3.21% |
| 01/23 | 1,469 | 1,469 | 1,444 | 1,456 | -0.88% | 50,400 | 171億4094万 | +4.07% |
| 01/22 | 1,528 | 1,528 | 1,447 | 1,469 | +6.22% | 177,100 | 172億9398万 | +5.15% |
| 01/19 | （IR情報）15:50 自己株式取得に係る事項の決定に関するお知らせ |
| 01/19 | 1,380 | 1,384 | 1,374 | 1,383 | +0.22% | 14,700 | 162億8154万 | -0.86% |
| 01/18 | 1,378 | 1,383 | 1,378 | 1,380 | +0.07% | 10,000 | 162億4622万 | -1.15% |
| 01/17 | 1,380 | 1,396 | 1,379 | 1,379 | -0.07% | 18,600 | 162億3445万 | -1.29% |
| 01/16 | 1,397 | 1,399 | 1,376 | 1,380 | -1.15% | 16,700 | 162億4622万 | -1.36% |
| 01/15 | 1,382 | 1,396 | 1,376 | 1,396 | +1.75% | 23,400 | 164億3458万 | -0.36% |
| 01/12 | 1,366 | 1,385 | 1,366 | 1,372 | -2% | 64,100 | 161億5204万 | -2.07% |
| 01/11 | 1,404 | 1,405 | 1,399 | 1,400 | +0.29% | 10,400 | 164億8167万 | -0.21% |
| 01/10 | 1,397 | 1,403 | 1,391 | 1,396 | +0.07% | 14,100 | 164億3458万 | -0.64% |
| 01/09 | 1,399 | 1,399 | 1,386 | 1,395 | -1.13% | 24,400 | 164億2281万 | -0.78% |
| 01/05 | （IR情報）15:00 2024年5月期第2四半期決算短信[日本基準](連結) |
| 01/05 | 1,420 | 1,426 | 1,400 | 1,411 | +0.21% | 12,600 | 166億1117万 | +0.36% |
| 01/04 | 1,395 | 1,410 | 1,395 | 1,408 | +0.57% | 10,100 | 165億7585万 | +0.07% |
| 2023 |
| 12/29 | 1,392 | 1,402 | 1,392 | 1,400 | +0.07% | 7,500 | 164億8167万 | -0.57% |
| 12/28 | 1,385 | 1,401 | 1,385 | 1,399 | +0.65% | 7,300 | 164億6990万 | -0.71% |
| 12/27 | 1,378 | 1,391 | 1,378 | 1,390 | +0.51% | 15,300 | 163億6395万 | -1.42% |
| 12/26 | 1,385 | 1,392 | 1,382 | 1,383 | -0.29% | 9,300 | 162億8154万 | -1.98% |
| 12/25 | 1,419 | 1,419 | 1,387 | 1,387 | -1.42% | 20,200 | 163億2863万 | -1.84% |
| 12/22 | 1,397 | 1,411 | 1,397 | 1,407 | +0.86% | 7,300 | 165億6408万 | -0.5% |
| 12/21 | 1,408 | 1,410 | 1,393 | 1,395 | -0.07% | 13,100 | 164億2281万 | -1.27% |
| 12/20 | 1,408 | 1,408 | 1,395 | 1,396 | -0.57% | 14,700 | 164億3458万 | -1.27% |
| 12/19 | 1,399 | 1,404 | 1,397 | 1,404 | +0.36% | 4,700 | 165億2876万 | -0.71% |
| 12/18 | 1,399 | 1,399 | 1,385 | 1,399 | -0.07% | 11,700 | 164億6990万 | -1.06% |
| 12/15 | 1,408 | 1,408 | 1,393 | 1,400 | 0% | 11,400 | 164億8167万 | -1.06% |
| 12/14 | 1,410 | 1,410 | 1,396 | 1,400 | 0% | 10,100 | 164億8167万 | -1.06% |
| 12/13 | 1,409 | 1,409 | 1,400 | 1,400 | -0.64% | 7,200 | 164億8167万 | -1.06% |
| 12/12 | 1,423 | 1,423 | 1,401 | 1,409 | -0.98% | 11,500 | 165億8763万 | -0.49% |
| 12/11 | 1,402 | 1,423 | 1,402 | 1,423 | +1.57% | 7,900 | 167億5244万 | +0.49% |
| 12/08 | 1,430 | 1,430 | 1,399 | 1,401 | -1.41% | 33,000 | 164億9344万 | -0.99% |
| 12/07 | 1,420 | 1,425 | 1,417 | 1,421 | -0.14% | 15,400 | 167億2890万 | +0.35% |
| 12/06 | 1,415 | 1,426 | 1,411 | 1,423 | +0.57% | 18,400 | 167億5244万 | +0.49% |
| 12/05 | 1,428 | 1,433 | 1,411 | 1,415 | -0.63% | 16,200 | 166億5826万 | 0% |
| 12/04 | 1,427 | 1,435 | 1,421 | 1,424 | -0.42% | 12,100 | 167億6421万 | +0.64% |
| 12/01 | 1,422 | 1,434 | 1,422 | 1,430 | +0.56% | 11,700 | 168億3485万 | +1.13% |
| 11/30 | 1,413 | 1,422 | 1,405 | 1,422 | +0.64% | 8,300 | 167億4067万 | +0.64% |
| 11/29 | 1,430 | 1,430 | 1,413 | 1,413 | -1.46% | 14,900 | 166億3472万 | +0.07% |
| 11/28 | 1,436 | 1,436 | 1,425 | 1,434 | +0.84% | 8,800 | 168億8194万 | +1.63% |
